시장 데이터를 불러오는 중
전체 종목
길리어드 사이언시스 과거 주가
Gilead Sciences, Inc. - Common Stock · GILD · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gilead Sciences, Inc. - Common Stock · GILD · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩197,138 | ₩202,775 | ₩195,625 | ₩202,414 | +2.68% | 580.2만 |
| 2026.10.08 | ₩196,469 | ₩197,620 | ₩193,683 | ₩196,964 | +0.25% | 449만 |
| 2026.10.07 | ₩194,527 | ₩198,972 | ₩193,951 | ₩196,629 | +1.08% | 509.7만 |
| 2026.10.06 | ₩194,299 | ₩195,679 | ₩190,939 | ₩193,121 | -0.61% | 372.3만 |
| 2026.10.05 | ₩191,755 | ₩194,366 | ₩191,193 | ₩193,657 | +0.99% | 613.8만 |
| 2026.10.02 | ₩197,700 | ₩198,169 | ₩192,813 | ₩193,804 | -1.97% | 504.4만 |
| 2026.10.01 | ₩200,097 | ₩200,097 | ₩197,084 | ₩197,500 | -1.30% | 443.9만 |
| 2026.09.30 | ₩202,025 | ₩202,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199,575 |
| -1.21% |
| 535.7만 |
| 2026.09.29 | ₩201,088 | ₩204,369 | ₩199,227 | ₩202,561 | +0.73% | 532.2만 |
|---|
| 2026.09.28 | ₩200,579 | ₩204,516 | ₩200,057 | ₩203,806 | +1.61% | 507.7만 |
|---|
| 2026.09.25 | ₩200,914 | ₩202,186 | ₩198,196 | ₩202,092 | +0.59% | 528.4만 |
|---|
| 2026.09.24 | ₩202,320 | ₩204,837 | ₩200,298 | ₩200,432 | -0.93% | 507.5만 |
|---|
| 2026.09.23 | ₩205,667 | ₩206,471 | ₩200,927 | ₩202,681 | -1.45% | 619.2만 |
|---|
| 2026.09.22 | ₩201,717 | ₩205,239 | ₩199,039 | ₩204,422 | +1.34% | 508만 |
|---|
| 2026.09.21 | ₩200,994 | ₩203,659 | ₩198,464 | ₩201,597 | +0.30% | 556.9만 |
|---|
| 2026.09.18 | ₩201,597 | ₩205,172 | ₩200,271 | ₩200,994 | -0.30% | 1641.2만 |
|---|
| 2026.09.17 | ₩199,213 | ₩202,240 | ₩196,683 | ₩202,039 | +1.42% | 784.2만 |
|---|
| 2026.09.16 | ₩196,268 | ₩199,910 | ₩195,652 | ₩197,741 | +0.75% | 518.8만 |
|---|
| 2026.09.15 | ₩192,813 | ₩195,960 | ₩191,394 | ₩195,893 | +1.60% | 453.3만 |
|---|
| 2026.09.14 | ₩193,161 | ₩196,495 | ₩192,425 | ₩196,040 | +1.49% | 492만 |
|---|
| 2026.09.11 | ₩194,473 | ₩195,478 | ₩192,144 | ₩192,438 | -1.05% | 420.2만 |
|---|
| 2026.09.10 | ₩194,246 | ₩195,371 | ₩192,371 | ₩193,898 | -0.18% | 601.9만 |
|---|
| 2026.09.09 | ₩194,768 | ₩197,741 | ₩194,152 | ₩195,022 | +0.13% | 458.3만 |
|---|
| 2026.09.08 | ₩196,803 | ₩199,039 | ₩194,755 | ₩196,348 | -0.23% | 608만 |
|---|
| 2026.09.04 | ₩199,816 | ₩202,440 | ₩199,816 | ₩202,186 | +1.19% | 618.1만 |
|---|
| 2026.09.03 | ₩201,744 | ₩202,829 | ₩198,718 | ₩202,481 | +0.37% | 449.8만 |
|---|
| 2026.09.02 | ₩200,847 | ₩204,261 | ₩199,280 | ₩200,325 | -0.26% | 492.3만 |
|---|
| 2026.09.01 | ₩198,865 | ₩200,793 | ₩196,723 | ₩200,740 | +0.94% | 486.8만 |
|---|
| 2026.08.31 | ₩193,121 | ₩197,125 | ₩191,715 | ₩195,946 | +1.46% | 659.5만 |
|---|
| 2026.08.28 | ₩200,137 | ₩200,137 | ₩193,991 | ₩195,063 | -2.54% | 394.7만 |
|---|
| 2026.08.27 | ₩197,232 | ₩199,655 | ₩195,504 | ₩199,321 | +1.06% | 501.5만 |
|---|
| 2026.08.26 | ₩198,169 | ₩200,338 | ₩196,830 | ₩198,290 | +0.06% | 525.8만 |
|---|
| 2026.08.25 | ₩196,294 | ₩199,428 | ₩194,929 | ₩199,200 | +1.48% | 463만 |
|---|
| 2026.08.24 | ₩195,397 | ₩196,616 | ₩193,603 | ₩196,482 | +0.56% | 618.3만 |
|---|
| 2026.08.21 | ₩193,509 | ₩198,049 | ₩192,144 | ₩195,652 | +1.11% | 538.4만 |
|---|
| 2026.08.20 | ₩196,415 | ₩196,589 | ₩191,729 | ₩192,063 | -2.22% | 716.8만 |
|---|
| 2026.08.19 | ₩194,286 | ₩199,468 | ₩193,215 | ₩197,633 | +1.72% | 673.9만 |
|---|
| 2026.08.18 | ₩187,457 | ₩192,666 | ₩186,841 | ₩192,063 | +2.46% | 575.9만 |
|---|
| 2026.08.17 | ₩185,261 | ₩186,774 | ₩182,945 | ₩186,011 | +0.40% | 394만 |
|---|
| 2026.08.14 | ₩183,186 | ₩185,355 | ₩181,981 | ₩185,261 | +1.13% | 340.8만 |
|---|
| 2026.08.13 | ₩183,360 | ₩185,181 | ₩182,141 | ₩184,967 | +0.88% | 489.7만 |
|---|
| 2026.08.12 | ₩179,410 | ₩183,601 | ₩178,486 | ₩181,927 | +1.40% | 568.4만 |
|---|
| 2026.08.11 | ₩177,656 | ₩183,239 | ₩176,759 | ₩181,793 | +2.33% | 549.4만 |
|---|
| 2026.08.10 | ₩176,223 | ₩179,852 | ₩176,223 | ₩178,165 | +1.10% | 683.4만 |
|---|
| 2026.08.07 | ₩176,879 | ₩179,544 | ₩174,857 | ₩178,366 | +0.84% | 820.2만 |
|---|
| 2026.08.06 | ₩179,410 | ₩180,066 | ₩172,755 | ₩175,219 | -2.34% | 923.5만 |
|---|
| 2026.08.05 | ₩182,101 | ₩184,511 | ₩173,532 | ₩176,424 | -3.12% | 1138.3만 |
|---|
| 2026.08.04 | ₩175,607 | ₩181,526 | ₩173,451 | ₩181,097 | +3.13% | 1009.1만 |
|---|
| 2026.08.03 | ₩175,540 | ₩176,076 | ₩172,782 | ₩175,607 | +0.04% | 752.4만 |
|---|
| 2026.07.31 | ₩174,375 | ₩175,259 | ₩172,407 | ₩174,349 | -0.02% | 653.2만 |
|---|
| 2026.07.30 | ₩174,094 | ₩175,929 | ₩171,764 | ₩175,781 | +0.97% | 672.5만 |
|---|
| 2026.07.29 | ₩179,972 | ₩180,280 | ₩177,509 | ₩177,723 | -1.25% | 776.4만 |
|---|
| 2026.07.28 | ₩178,232 | ₩182,449 | ₩177,589 | ₩179,852 | +0.91% | 694.6만 |
|---|
| 2026.07.27 | ₩175,406 | ₩178,165 | ₩173,304 | ₩174,764 | -0.37% | 495.4만 |
|---|
| 2026.07.24 | ₩175,313 | ₩176,277 | ₩172,782 | ₩173,144 | -1.24% | 553만 |
|---|
| 2026.07.23 | ₩173,023 | ₩175,500 | ₩170,867 | ₩175,219 | +1.27% | 629.9만 |
|---|
| 2026.07.22 | ₩176,518 | ₩177,897 | ₩174,375 | ₩174,523 | -1.13% | 475.8만 |
|---|
| 2026.07.21 | ₩174,750 | ₩177,910 | ₩172,902 | ₩174,442 | -0.18% | 837.1만 |
|---|
| 2026.07.20 | ₩179,798 | ₩181,432 | ₩177,964 | ₩178,366 | -0.80% | 410.4만 |
|---|
| 2026.07.17 | ₩184,257 | ₩188,274 | ₩179,544 | ₩179,798 | -2.42% | 690.3만 |
|---|
| 2026.07.16 | ₩176,424 | ₩182,690 | ₩175,821 | ₩182,503 | +3.45% | 792.7만 |
|---|
| 2026.07.15 | ₩174,201 | ₩178,017 | ₩173,277 | ₩176,344 | +1.23% | 446.8만 |
|---|
| 2026.07.14 | ₩173,666 | ₩175,688 | ₩173,291 | ₩174,121 | +0.26% | 525.6만 |
|---|
| 2026.07.13 | ₩173,612 | ₩176,303 | ₩171,309 | ₩175,942 | +1.34% | 513.2만 |
|---|
| 2026.07.10 | ₩179,450 | ₩180,722 | ₩173,090 | ₩173,840 | -3.13% | 593.6만 |
|---|
| 2026.07.09 | ₩181,526 | ₩182,182 | ₩178,446 | ₩180,548 | -0.54% | 583.9만 |
|---|
| 2026.07.08 | ₩182,878 | ₩184,378 | ₩179,423 | ₩181,860 | -0.56% | 845.4만 |
|---|
| 2026.07.07 | ₩177,576 | ₩182,905 | ₩176,745 | ₩182,583 | +2.82% | 917.7만 |
|---|
| 2026.07.06 | ₩177,924 | ₩177,924 | ₩171,229 | ₩173,545 | -2.46% | 1072.9만 |
|---|
| 2026.07.02 | ₩169,689 | ₩176,183 | ₩169,327 | ₩175,768 | +3.58% | 808.8만 |
|---|
| 2026.07.01 | ₩170,425 | ₩170,881 | ₩167,547 | ₩168,671 | -1.03% | 665.5만 |
|---|
| 2026.06.30 | ₩168,551 | ₩170,412 | ₩166,288 | ₩169,167 | +0.37% | 741만 |
|---|
| 2026.06.29 | ₩172,541 | ₩172,541 | ₩168,029 | ₩169,153 | -1.96% | 689.7만 |
|---|
| 2026.06.26 | ₩167,707 | ₩172,327 | ₩167,373 | ₩171,229 | +2.10% | 1990.8만 |
|---|
| 2026.06.25 | ₩167,734 | ₩169,984 | ₩165,592 | ₩165,819 | -1.14% | 725만 |
|---|
| 2026.06.24 | ₩168,122 | ₩170,412 | ₩167,078 | ₩167,587 | -0.32% | 741만 |
|---|
| 2026.06.23 | ₩169,555 | ₩169,555 | ₩166,623 | ₩167,439 | -1.25% | 846.3만 |
|---|
| 2026.06.22 | ₩166,435 | ₩167,600 | ₩164,695 | ₩167,198 | +0.46% | 812.6만 |
|---|
| 2026.06.18 | ₩168,511 | ₩169,234 | ₩163,931 | ₩165,712 | -1.66% | 1434.8만 |
|---|
| 2026.06.17 | ₩169,635 | ₩171,657 | ₩166,181 | ₩167,975 | -0.98% | 772.7만 |
|---|
| 2026.06.16 | ₩167,667 | ₩171,630 | ₩166,221 | ₩170,358 | +1.61% | 938.2만 |
|---|
| 2026.06.15 | ₩167,761 | ₩167,908 | ₩164,293 | ₩166,435 | -0.79% | 665.3만 |
|---|
| 2026.06.12 | ₩168,886 | ₩169,394 | ₩166,422 | ₩168,162 | -0.43% | 521.5만 |
|---|
| 2026.06.11 | ₩163,074 | ₩170,546 | ₩163,074 | ₩168,537 | +3.35% | 866.6만 |
|---|
| 2026.06.10 | ₩168,229 | ₩168,229 | ₩162,539 | ₩162,659 | -3.31% | 1015.4만 |
|---|
| 2026.06.09 | ₩172,461 | ₩172,728 | ₩164,962 | ₩168,042 | -2.56% | 868.3만 |
|---|
| 2026.06.08 | ₩174,161 | ₩175,139 | ₩170,225 | ₩171,523 | -1.51% | 979.6만 |
|---|
| 2026.06.05 | ₩174,188 | ₩176,290 | ₩172,621 | ₩172,943 | -0.71% | 1536.9만 |
|---|
| 2026.06.04 | ₩174,831 | ₩175,460 | ₩171,403 | ₩172,969 | -1.06% | 1372.9만 |
|---|
| 2026.06.03 | ₩170,840 | ₩173,880 | ₩170,720 | ₩172,715 | +1.10% | 623.7만 |
|---|
| 2026.06.02 | ₩172,715 | ₩174,871 | ₩170,144 | ₩170,814 | -1.10% | 808.3만 |
|---|
| 2026.06.01 | ₩179,410 | ₩179,410 | ₩174,777 | ₩175,540 | -2.16% | 625.9만 |
|---|
| 2026.05.29 | ₩180,936 | ₩183,708 | ₩178,821 | ₩179,999 | -0.52% | 1751만 |
|---|
| 2026.05.28 | ₩179,276 | ₩182,784 | ₩177,803 | ₩182,396 | +1.74% | 561만 |
|---|
| 2026.05.27 | ₩179,196 | ₩182,356 | ₩177,535 | ₩179,008 | -0.10% | 503.2만 |
|---|
| 2026.05.26 | ₩181,097 | ₩182,530 | ₩178,995 | ₩179,062 | -1.12% | 640.9만 |
|---|
| 2026.05.22 | ₩176,170 | ₩180,120 | ₩175,567 | ₩179,905 | +2.12% | 597.3만 |
|---|
| 2026.05.21 | ₩174,094 | ₩175,862 | ₩173,291 | ₩174,737 | +0.37% | 492.1만 |
|---|
| 2026.05.20 | ₩175,888 | ₩176,678 | ₩173,385 | ₩174,991 | -0.51% | 557.1만 |
|---|
| 2026.05.19 | ₩173,398 | ₩177,201 | ₩171,845 | ₩174,737 | +0.77% | 500.9만 |
|---|
| 2026.05.18 | ₩174,268 | ₩175,473 | ₩173,023 | ₩173,626 | -0.37% | 518.2만 |
|---|
| 2026.05.15 | ₩177,107 | ₩177,830 | ₩172,862 | ₩173,505 | -2.03% | 664.1만 |
|---|
| 2026.05.14 | ₩179,115 | ₩180,294 | ₩176,491 | ₩176,826 | -1.28% | 453.3만 |
|---|
| 2026.05.13 | ₩178,821 | ₩180,856 | ₩176,585 | ₩178,151 | -0.37% | 666.7만 |
|---|
| 2026.05.12 | ₩180,762 | ₩184,110 | ₩177,709 | ₩180,682 | -0.04% | 603.5만 |
|---|
| 2026.05.11 | ₩175,420 | ₩180,575 | ₩175,380 | ₩178,781 | +1.92% | 538.5만 |
|---|
| 2026.05.08 | ₩174,067 | ₩178,540 | ₩172,728 | ₩175,848 | +1.02% | 1025만 |
|---|
| 2026.05.07 | ₩182,771 | ₩182,771 | ₩179,102 | ₩179,504 | -1.79% | 890.1만 |
|---|
| 2026.05.06 | ₩178,593 | ₩183,106 | ₩178,339 | ₩182,503 | +2.19% | 635.1만 |
|---|
| 2026.05.05 | ₩177,870 | ₩179,397 | ₩176,598 | ₩178,727 | +0.48% | 615.2만 |
|---|
| 2026.05.04 | ₩174,657 | ₩178,218 | ₩174,067 | ₩177,669 | +1.72% | 588.1만 |
|---|
| 2026.05.01 | ₩174,067 | ₩177,227 | ₩172,742 | ₩176,277 | +1.27% | 551.7만 |
|---|
| 2026.04.30 | ₩171,336 | ₩177,027 | ₩171,336 | ₩175,192 | +2.25% | 666만 |
|---|
| 2026.04.29 | ₩172,595 | ₩174,014 | ₩171,389 | ₩172,514 | -0.05% | 504.8만 |
|---|
| 2026.04.28 | ₩174,509 | ₩174,697 | ₩171,845 | ₩173,077 | -0.82% | 594만 |
|---|
| 2026.04.27 | ₩172,461 | ₩174,509 | ₩170,907 | ₩171,055 | -0.82% | 817만 |
|---|
| 2026.04.24 | ₩176,129 | ₩177,187 | ₩173,103 | ₩174,603 | -0.87% | 596.6만 |
|---|
| 2026.04.23 | ₩179,450 | ₩180,334 | ₩177,803 | ₩178,941 | -0.28% | 387.1만 |
|---|
| 2026.04.22 | ₩179,008 | ₩179,530 | ₩175,862 | ₩177,950 | -0.59% | 669.6만 |
|---|
| 2026.04.21 | ₩182,342 | ₩182,557 | ₩177,040 | ₩178,473 | -2.12% | 607만 |
|---|
| 2026.04.20 | ₩184,860 | ₩185,502 | ₩181,405 | ₩181,927 | -1.59% | 387.1만 |
|---|
| 2026.04.17 | ₩186,051 | ₩187,136 | ₩183,025 | ₩184,297 | -0.94% | 734.6만 |
|---|
| 2026.04.16 | ₩185,596 | ₩187,819 | ₩184,444 | ₩185,516 | -0.04% | 343.2만 |
|---|
| 2026.04.15 | ₩188,743 | ₩188,743 | ₩184,860 | ₩187,149 | -0.84% | 379.1만 |
|---|
| 2026.04.14 | ₩185,127 | ₩189,332 | ₩184,244 | ₩188,060 | +1.58% | 647.4만 |
|---|
| 2026.04.13 | ₩184,766 | ₩186,855 | ₩183,467 | ₩186,158 | +0.75% | 510.2만 |
|---|
| 2026.04.10 | ₩190,644 | ₩190,644 | ₩185,382 | ₩186,105 | -2.38% | 441.9만 |
|---|
| 2026.04.09 | ₩187,618 | ₩191,434 | ₩187,404 | ₩190,256 | +1.41% | 416.7만 |
|---|
| 2026.04.08 | ₩187,604 | ₩189,559 | ₩185,409 | ₩189,519 | +1.02% | 496.7만 |
|---|
| 2026.04.07 | ₩186,118 | ₩186,640 | ₩183,641 | ₩185,850 | -0.14% | 543.9만 |
|---|
| 2026.04.06 | ₩186,440 | ₩188,408 | ₩185,917 | ₩187,631 | +0.64% | 392.2만 |
|---|
| 2026.04.02 | ₩186,935 | ₩189,251 | ₩185,636 | ₩187,069 | +0.07% | 492.6만 |
|---|
| 2026.04.01 | ₩187,042 | ₩189,452 | ₩185,877 | ₩187,859 | +0.44% | 528.7만 |
|---|
| 2026.03.31 | ₩183,681 | ₩187,926 | ₩183,668 | ₩186,614 | +1.60% | 787.9만 |
|---|
| 2026.03.30 | ₩180,187 | ₩182,945 | ₩179,276 | ₩182,557 | +1.32% | 614.8만 |
|---|
| 2026.03.27 | ₩183,239 | ₩184,070 | ₩179,557 | ₩179,758 | -1.90% | 564.7만 |
|---|
| 2026.03.26 | ₩185,301 | ₩186,038 | ₩182,985 | ₩183,280 | -1.09% | 428.6만 |
|---|
| 2026.03.25 | ₩187,136 | ₩188,020 | ₩184,672 | ₩185,127 | -1.07% | 505.3만 |
|---|
| 2026.03.24 | ₩183,172 | ₩185,275 | ₩182,731 | ₩184,927 | +0.96% | 672.6만 |
|---|
| 2026.03.23 | ₩187,029 | ₩187,189 | ₩182,690 | ₩183,896 | -1.68% | 736.4만 |
|---|
| 2026.03.20 | ₩188,033 | ₩188,796 | ₩182,757 | ₩183,721 | -2.29% | 1552.2만 |
|---|
| 2026.03.19 | ₩189,359 | ₩190,256 | ₩187,618 | ₩188,943 | -0.22% | 731.1만 |
|---|
| 2026.03.18 | ₩191,688 | ₩192,545 | ₩186,426 | ₩189,184 | -1.31% | 707.9만 |
|---|
| 2026.03.17 | ₩196,187 | ₩196,442 | ₩191,836 | ₩193,349 | -1.45% | 388.8만 |
|---|
| 2026.03.16 | ₩193,121 | ₩195,665 | ₩191,046 | ₩194,433 | +0.68% | 369.7만 |
|---|
| 2026.03.13 | ₩196,629 | ₩198,464 | ₩193,081 | ₩194,139 | -1.27% | 437.6만 |
|---|
| 2026.03.12 | ₩194,299 | ₩196,763 | ₩192,666 | ₩194,433 | +0.07% | 700.7만 |
|---|
| 2026.03.11 | ₩196,977 | ₩199,910 | ₩195,237 | ₩195,491 | -0.75% | 555.1만 |
|---|
| 2026.03.10 | ₩197,808 | ₩200,017 | ₩196,616 | ₩198,919 | +0.56% | 509.9만 |
|---|
| 2026.03.09 | ₩192,144 | ₩196,723 | ₩192,130 | ₩196,335 | +2.18% | 521만 |
|---|
| 2026.03.06 | ₩192,224 | ₩193,683 | ₩191,166 | ₩192,719 | +0.26% | 492.1만 |
|---|
| 2026.03.05 | ₩195,920 | ₩196,495 | ₩191,943 | ₩194,340 | -0.81% | 694만 |
|---|
| 2026.03.04 | ₩199,401 | ₩199,401 | ₩195,625 | ₩198,464 | -0.47% | 692.5만 |
|---|
| 2026.03.03 | ₩198,343 | ₩199,294 | ₩194,848 | ₩197,941 | -0.20% | 674.2만 |
|---|
| 2026.03.02 | ₩197,995 | ₩201,878 | ₩197,901 | ₩200,887 | +1.46% | 718.3만 |
|---|
| 2026.02.27 | ₩192,224 | ₩200,847 | ₩191,970 | ₩199,441 | +3.75% | 1119.6만 |
|---|
| 2026.02.26 | ₩195,384 | ₩195,973 | ₩191,595 | ₩192,505 | -1.47% | 798.7만 |
|---|
| 2026.02.25 | ₩197,299 | ₩199,655 | ₩196,013 | ₩196,991 | -0.16% | 620.9만 |
|---|
| 2026.02.24 | ₩200,472 | ₩200,954 | ₩196,897 | ₩197,687 | -1.39% | 833.4만 |
|---|
| 2026.02.23 | ₩199,414 | ₩204,141 | ₩198,678 | ₩200,619 | +0.60% | 599.4만 |
|---|
| 2026.02.20 | ₩201,624 | ₩205,212 | ₩200,968 | ₩202,722 | +0.54% | 698.7만 |
|---|
| 2026.02.19 | ₩203,980 | ₩204,623 | ₩201,289 | ₩202,347 | -0.80% | 735.8만 |
|---|
| 2026.02.18 | ₩208,894 | ₩208,894 | ₩204,020 | ₩204,516 | -2.10% | 519.1만 |
|---|
| 2026.02.17 | ₩207,595 | ₩208,546 | ₩205,279 | ₩207,903 | +0.15% | 588.5만 |
|---|
| 2026.02.13 | ₩203,378 | ₩210,153 | ₩202,802 | ₩207,515 | +2.03% | 686.2만 |
|---|
| 2026.02.12 | ₩205,426 | ₩208,519 | ₩201,945 | ₩203,271 | -1.05% | 989.1만 |
|---|
| 2026.02.11 | ₩199,374 | ₩210,608 | ₩197,339 | ₩208,613 | +4.63% | 1143.4만 |
|---|
| 2026.02.10 | ₩202,815 | ₩203,351 | ₩196,924 | ₩197,138 | -2.80% | 1077.5만 |
|---|
| 2026.02.09 | ₩203,324 | ₩204,864 | ₩201,088 | ₩203,096 | -0.11% | 743.1만 |
|---|
| 2026.02.06 | ₩200,432 | ₩205,038 | ₩199,120 | ₩204,194 | +1.88% | 851만 |
|---|
| 2026.02.05 | ₩196,161 | ₩201,516 | ₩195,317 | ₩200,003 | +1.96% | 914.3만 |
|---|
| 2026.02.04 | ₩193,001 | ₩196,469 | ₩192,144 | ₩195,799 | +1.45% | 744만 |
|---|
| 2026.02.03 | ₩190,349 | ₩195,411 | ₩190,175 | ₩191,849 | +0.79% | 684만 |
|---|
| 2026.02.02 | ₩188,863 | ₩192,545 | ₩187,471 | ₩191,327 | +1.30% | 689.8만 |
|---|
| 2026.01.30 | ₩186,225 | ₩190,403 | ₩185,650 | ₩190,068 | +2.06% | 946만 |
|---|
| 2026.01.29 | ₩187,122 | ₩188,140 | ₩185,087 | ₩186,855 | -0.14% | 714.8만 |
|---|
| 2026.01.28 | ₩188,006 | ₩188,622 | ₩185,703 | ₩187,082 | -0.49% | 731.8만 |
|---|
| 2026.01.27 | ₩184,163 | ₩189,747 | ₩184,163 | ₩188,756 | +2.49% | 1061.5만 |
|---|
| 2026.01.26 | ₩181,941 | ₩184,819 | ₩179,008 | ₩184,485 | +1.40% | 1001.3만 |
|---|
| 2026.01.23 | ₩175,755 | ₩182,503 | ₩175,406 | ₩182,008 | +3.56% | 1318.1만 |
|---|
| 2026.01.22 | ₩172,902 | ₩178,218 | ₩172,728 | ₩175,594 | +1.56% | 855.1만 |
|---|
| 2026.01.21 | ₩165,672 | ₩173,251 | ₩164,266 | ₩172,876 | +4.35% | 728.5만 |
|---|
| 2026.01.20 | ₩165,766 | ₩169,033 | ₩163,730 | ₩166,221 | +0.27% | 915.3만 |
|---|
| 2026.01.16 | ₩165,766 | ₩167,533 | ₩163,489 | ₩167,252 | +0.90% | 1063.9만 |
|---|
| 2026.01.15 | ₩166,449 | ₩166,797 | ₩161,950 | ₩162,365 | -2.45% | 666만 |
|---|
| 2026.01.14 | ₩162,525 | ₩166,248 | ₩162,525 | ₩166,127 | +2.22% | 465.9만 |
|---|
| 2026.01.13 | ₩164,146 | ₩165,779 | ₩160,972 | ₩163,034 | -0.68% | 580.4만 |
|---|
| 2026.01.12 | ₩161,454 | ₩166,676 | ₩160,182 | ₩164,159 | +1.68% | 739.7만 |
|---|
| 2026.01.09 | ₩161,133 | ₩164,373 | ₩159,780 | ₩162,150 | +0.63% | 663만 |
|---|
| 2026.01.08 | ₩166,141 | ₩167,520 | ₩160,584 | ₩161,575 | -2.75% | 671.8만 |
|---|
| 2026.01.07 | ₩163,811 | ₩166,984 | ₩163,570 | ₩166,502 | +1.64% | 617.5만 |
|---|
| 2026.01.06 | ₩158,294 | ₩163,342 | ₩158,294 | ₩162,499 | +2.66% | 603.8만 |
|---|
| 2026.01.05 | ₩161,709 | ₩162,017 | ₩156,500 | ₩158,401 | -2.05% | 703.9만 |
|---|
| 2026.01.02 | ₩164,012 | ₩164,146 | ₩162,271 | ₩162,820 | -0.73% | 455.5만 |
|---|
| 2025.12.31 | ₩165,016 | ₩165,498 | ₩163,864 | ₩164,346 | -0.41% | 315만 |
|---|
| 2025.12.30 | ₩166,783 | ₩167,373 | ₩164,628 | ₩164,936 | -1.11% | 325.6만 |
|---|
| 2025.12.29 | ₩167,131 | ₩167,734 | ₩166,301 | ₩167,252 | +0.07% | 306.1만 |
|---|
| 2025.12.26 | ₩168,069 | ₩168,404 | ₩166,288 | ₩166,971 | -0.65% | 207.4만 |
|---|
| 2025.12.24 | ₩168,323 | ₩169,046 | ₩167,533 | ₩168,270 | -0.03% | 160.6만 |
|---|
| 2025.12.23 | ₩166,261 | ₩170,599 | ₩166,034 | ₩167,627 | +0.82% | 571.3만 |
|---|
| 2025.12.22 | ₩166,141 | ₩167,239 | ₩164,480 | ₩166,248 | +0.06% | 675.1만 |
|---|
| 2025.12.19 | ₩162,271 | ₩169,073 | ₩162,017 | ₩166,422 | +2.56% | 2439.5만 |
|---|
| 2025.12.18 | ₩162,338 | ₩163,744 | ₩161,923 | ₩162,646 | +0.19% | 579.5만 |
|---|
| 2025.12.17 | ₩159,700 | ₩163,449 | ₩158,776 | ₩162,499 | +1.75% | 795.9만 |
|---|
| 2025.12.16 | ₩161,387 | ₩162,874 | ₩158,227 | ₩159,044 | -1.45% | 641.8만 |
|---|
| 2025.12.15 | ₩163,356 | ₩164,668 | ₩159,861 | ₩160,383 | -1.82% | 780.5만 |
|---|
| 2025.12.12 | ₩164,507 | ₩165,538 | ₩160,048 | ₩161,213 | -2.00% | 676.8만 |
|---|
| 2025.12.11 | ₩163,690 | ₩165,685 | ₩162,017 | ₩164,976 | +0.79% | 489.2만 |
|---|
| 2025.12.10 | ₩159,995 | ₩162,566 | ₩159,044 | ₩162,472 | +1.55% | 853.1만 |
|---|
| 2025.12.09 | ₩162,110 | ₩163,690 | ₩159,365 | ₩159,821 | -1.41% | 725.6만 |
|---|
| 2025.12.08 | ₩161,990 | ₩163,851 | ₩161,401 | ₩162,271 | +0.17% | 887.1만 |
|---|
| 2025.12.05 | ₩163,744 | ₩164,065 | ₩161,186 | ₩162,311 | -0.87% | 1041.7만 |
|---|
| 2025.12.04 | ₩167,118 | ₩167,319 | ₩163,891 | ₩164,186 | -1.75% | 523.4만 |
|---|
| 2025.12.03 | ₩166,315 | ₩168,176 | ₩165,873 | ₩167,373 | +0.64% | 530.6만 |
|---|
| 2025.12.02 | ₩166,569 | ₩167,480 | ₩165,217 | ₩165,913 | -0.39% | 511만 |
|---|
| 2025.12.01 | ₩168,564 | ₩169,019 | ₩165,525 | ₩166,475 | -1.24% | 496만 |
|---|
| 2025.11.28 | ₩170,184 | ₩171,122 | ₩167,239 | ₩168,497 | -0.99% | 306.4만 |
|---|
| 2025.11.26 | ₩169,970 | ₩171,604 | ₩169,194 | ₩170,733 | +0.45% | 582.5만 |
|---|
| 2025.11.25 | ₩167,078 | ₩170,867 | ₩166,971 | ₩170,211 | +1.88% | 759만 |
|---|
| 2025.11.24 | ₩169,997 | ₩171,724 | ₩166,690 | ₩167,734 | -1.33% | 955.4만 |
|---|
| 2025.11.21 | ₩167,828 | ₩171,363 | ₩167,466 | ₩169,568 | +1.04% | 1037.9만 |
|---|
| 2025.11.20 | ₩171,845 | ₩172,327 | ₩166,757 | ₩167,359 | -2.61% | 992.4만 |
|---|
| 2025.11.19 | ₩170,171 | ₩171,523 | ₩168,524 | ₩171,483 | +0.77% | 688.2만 |
|---|
| 2025.11.18 | ₩166,757 | ₩170,532 | ₩165,123 | ₩170,291 | +2.12% | 817.9만 |
|---|
| 2025.11.17 | ₩167,680 | ₩169,421 | ₩165,913 | ₩166,154 | -0.91% | 575.8만 |
|---|
| 2025.11.14 | ₩167,118 | ₩168,229 | ₩164,025 | ₩167,399 | +0.17% | 659.9만 |
|---|
| 2025.11.13 | ₩165,699 | ₩170,961 | ₩165,498 | ₩167,640 | +1.17% | 925.4만 |
|---|
| 2025.11.12 | ₩163,891 | ₩167,198 | ₩163,088 | ₩165,230 | +0.82% | 600.5만 |
|---|
| 2025.11.11 | ₩158,816 | ₩164,360 | ₩158,776 | ₩164,105 | +3.33% | 628.1만 |
|---|
| 2025.11.10 | ₩159,874 | ₩160,477 | ₩156,835 | ₩158,200 | -1.05% | 756.6만 |
|---|
| 2025.11.07 | ₩165,886 | ₩166,034 | ₩157,384 | ₩159,124 | -4.08% | 906.6만 |
|---|
| 2025.11.06 | ₩163,262 | ₩166,167 | ₩162,981 | ₩165,230 | +1.21% | 608.8만 |
|---|
| 2025.11.05 | ₩163,623 | ₩165,672 | ₩162,967 | ₩164,132 | +0.31% | 641.8만 |
|---|
| 2025.11.04 | ₩164,895 | ₩165,458 | ₩159,660 | ₩164,695 | -0.12% | 846.7만 |
|---|
| 2025.11.03 | ₩160,437 | ₩163,784 | ₩159,473 | ₩163,423 | +1.86% | 829.4만 |
|---|
| 2025.10.31 | ₩155,402 | ₩163,235 | ₩152,670 | ₩160,396 | +3.21% | 1003만 |
|---|
| 2025.10.30 | ₩159,071 | ₩161,374 | ₩157,357 | ₩158,589 | -0.30% | 835만 |
|---|
| 2025.10.29 | ₩156,821 | ₩159,285 | ₩156,259 | ₩158,669 | +1.18% | 603.2만 |
|---|
| 2025.10.28 | ₩160,370 | ₩161,053 | ₩157,718 | ₩157,839 | -1.58% | 472.4만 |
|---|
| 2025.10.27 | ₩162,673 | ₩162,793 | ₩160,008 | ₩161,307 | -0.84% | 475.3만 |
|---|
| 2025.10.24 | ₩161,240 | ₩162,217 | ₩158,950 | ₩161,936 | +0.43% | 543.9만 |
|---|
| 2025.10.23 | ₩163,021 | ₩163,195 | ₩159,941 | ₩161,668 | -0.83% | 463.5만 |
|---|
| 2025.10.22 | ₩166,355 | ₩166,636 | ₩162,418 | ₩162,633 | -2.24% | 543.6만 |
|---|
| 2025.10.21 | ₩165,056 | ₩166,850 | ₩163,248 | ₩166,141 | +0.66% | 555.9만 |
|---|
| 2025.10.20 | ₩164,146 | ₩166,020 | ₩163,623 | ₩164,842 | +0.42% | 815만 |
|---|
| 2025.10.17 | ₩160,196 | ₩166,181 | ₩159,459 | ₩164,440 | +2.65% | 1584.6만 |
|---|
| 2025.10.16 | ₩157,973 | ₩162,780 | ₩157,116 | ₩157,799 | -0.11% | 674.3만 |
|---|
| 2025.10.15 | ₩158,107 | ₩159,432 | ₩156,754 | ₩158,401 | +0.19% | 455.2만 |
|---|
| 2025.10.14 | ₩157,357 | ₩159,780 | ₩156,165 | ₩158,642 | +0.82% | 631.1만 |
|---|
| 2025.10.13 | ₩155,777 | ₩159,044 | ₩155,054 | ₩158,281 | +1.61% | 512.5만 |
|---|
| 2025.10.10 | ₩157,531 | ₩159,780 | ₩155,991 | ₩156,902 | -0.40% | 789.7만 |
|---|